LON:0EWR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.50	51.59	51.50	51.59	51.59	0.17%	2,000
Jun 2, 2026	52.00	52.00	51.50	51.50	51.50	0.39%	6
Jun 1, 2026	51.90	52.50	51.30	51.30	51.30	-0.97%	158
May 29, 2026	52.20	52.20	51.80	51.80	51.80	-	169
May 28, 2026	50.20	51.80	50.00	51.80	51.80	1.97%	17
May 27, 2026	50.90	51.40	50.00	50.80	50.80	-1.70%	28
May 26, 2026	52.90	52.90	51.50	51.68	51.68	-1.75%	389
May 25, 2026	51.60	52.60	51.60	52.60	52.60	1.35%	52
May 22, 2026	53.00	53.00	51.90	51.90	51.90	-1.89%	35
May 21, 2026	52.70	53.80	52.70	53.80	52.90	2.28%	24
May 20, 2026	52.50	52.60	52.50	52.60	51.72	-0.75%	1
May 19, 2026	53.00	53.00	53.00	53.00	52.11	0.57%	1
May 18, 2026	52.60	52.70	52.60	52.70	51.82	0.19%	3
May 15, 2026	52.60	52.60	52.10	52.60	51.72	1.15%	142
May 14, 2026	51.20	52.00	50.00	52.00	51.13	3.17%	8
May 13, 2026	51.50	52.60	50.10	50.40	49.56	-1.95%	355
May 12, 2026	54.30	54.30	50.80	51.40	50.54	-5.69%	82
May 11, 2026	54.60	54.90	54.20	54.50	53.59	0.74%	20
May 8, 2026	54.10	54.10	54.10	54.10	53.19	-0.37%	24
May 7, 2026	54.50	54.50	53.20	54.30	53.39	-0.37%	47
May 6, 2026	55.30	55.30	54.20	54.50	53.59	3.61%	504
May 5, 2026	53.40	53.40	52.10	52.60	51.72	-1.31%	14
May 4, 2026	51.50	53.90	51.50	53.30	52.41	5.75%	100
Apr 30, 2026	51.00	51.00	50.40	50.40	49.56	-0.98%	214
Apr 29, 2026	49.80	51.90	49.80	50.90	50.05	1.80%	417
Apr 28, 2026	49.00	50.30	49.00	50.00	49.16	10.25%	49
Apr 27, 2026	46.00	46.00	45.35	45.35	44.59	-0.55%	51
Apr 24, 2026	44.85	45.60	44.85	45.60	44.84	1.79%	14
Apr 23, 2026	44.80	44.80	44.80	44.80	44.05	-1.21%	-
Apr 22, 2026	44.95	45.35	44.95	45.35	44.59	0.78%	1
Apr 21, 2026	45.40	45.40	45.00	45.00	44.25	1.58%	-
Apr 20, 2026	44.60	44.60	44.30	44.30	43.56	-0.34%	-
Apr 17, 2026	44.30	45.30	44.25	44.45	43.71	-0.11%	159
Apr 16, 2026	43.55	44.50	43.55	44.50	43.76	3.01%	18
Apr 15, 2026	44.45	44.45	43.20	43.20	42.48	2.13%	10
Apr 14, 2026	41.80	42.30	41.80	42.30	41.59	1.68%	1
Apr 13, 2026	40.60	41.60	40.40	41.60	40.90	-0.12%	8
Apr 10, 2026	41.65	41.65	41.65	41.65	40.95	1.96%	-
Apr 9, 2026	40.85	40.85	40.85	40.85	40.17	-2.74%	-
Apr 8, 2026	40.70	42.80	40.70	42.00	41.30	5.93%	36
Apr 7, 2026	40.65	40.70	39.65	39.65	38.99	-2.34%	276
Apr 2, 2026	41.90	41.90	39.70	40.60	39.92	1.25%	39
Apr 1, 2026	39.80	40.80	39.80	40.10	39.43	-0.25%	46
Mar 31, 2026	39.80	40.20	39.80	40.20	39.53	2.03%	133
Mar 30, 2026	39.00	41.80	39.00	39.40	38.74	-0.25%	102
Mar 27, 2026	40.50	40.50	39.50	39.50	38.84	-3.26%	764
Mar 26, 2026	41.30	41.30	40.83	40.83	40.15	-0.93%	1,069
Mar 25, 2026	40.70	42.10	40.70	41.22	40.53	2.98%	1,007
Mar 24, 2026	41.00	41.00	40.00	40.02	39.35	-1.62%	5,926
Mar 23, 2026	40.10	41.80	39.90	40.68	40.00	-0.53%	3,187